KissMeData/213500/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,203000,802401230,10490,10490,10490,10490,5099
20231227,202900,802401230,10490,10490,10490,10490,0
20231227,202800,802401230,10490,10490,10490,10490,0
20231227,202700,802401230,10490,10490,10490,10490,0
20231227,202600,802401230,10490,10490,10490,10490,0
20231227,202500,802401230,10490,10490,10490,10490,0
20231227,202400,802401230,10490,10490,10490,10490,0
20231227,202300,802401230,10490,10490,10490,10490,0
20231227,202200,802401230,10490,10490,10490,10490,0
20231227,202100,802401230,10490,10490,10490,10490,0
20231227,202000,802401230,10490,10490,10490,10490,0
20231227,201900,802401230,10490,10490,10490,10490,0
20231227,201800,802401230,10490,10490,10490,10490,0
20231227,201700,802401230,10490,10490,10490,10490,0
20231227,201600,802401230,10490,10490,10490,10490,0
20231227,201500,802401230,10490,10490,10490,10490,0
20231227,201400,802401230,10490,10490,10490,10490,0
20231227,201300,802401230,10490,10490,10490,10490,0
20231227,201200,802401230,10490,10490,10490,10490,0
20231227,201100,802401230,10490,10490,10490,10490,0
20231227,201000,802401230,10490,10490,10490,10490,0
20231227,200900,802401230,10490,10490,10490,10490,0
20231227,200800,802401230,10490,10490,10490,10490,0
20231227,200700,802401230,10490,10490,10490,10490,0
20231227,200600,802401230,10490,10490,10490,10490,0
20231227,200500,802401230,10490,10490,10490,10490,0
20231227,200400,802401230,10490,10490,10490,10490,0
20231227,200300,802401230,10490,10490,10490,10490,0
20231227,200200,802401230,10490,10490,10490,10490,0
20231227,200100,802401230,10490,10490,10490,10490,0
20231227,200000,802401230,10490,10490,10490,10490,5099
20231227,195900,802401230,10490,10490,10490,10490,0
20231227,195800,802401230,10490,10490,10490,10490,0
20231227,195700,802401230,10490,10490,10490,10490,0
20231227,195600,802401230,10490,10490,10490,10490,0
20231227,195500,802401230,10490,10490,10490,10490,0
20231227,195400,802401230,10490,10490,10490,10490,0
20231227,195300,802401230,10490,10490,10490,10490,0
20231227,195200,802401230,10490,10490,10490,10490,0
20231227,195100,802401230,10490,10490,10490,10490,0
20231227,195000,802401230,10490,10490,10490,10490,0
20231227,194900,802401230,10490,10490,10490,10490,0
20231227,194800,802401230,10490,10490,10490,10490,0
20231227,194700,802401230,10490,10490,10490,10490,0
20231227,194600,802401230,10490,10490,10490,10490,0
20231227,194500,802401230,10490,10490,10490,10490,0
20231227,194400,802401230,10490,10490,10490,10490,0
20231227,194300,802401230,10490,10490,10490,10490,0
20231227,194200,802401230,10490,10490,10490,10490,0
20231227,194100,802401230,10490,10490,10490,10490,0
20231227,194000,802401230,10490,10490,10490,10490,0
20231227,193900,802401230,10490,10490,10490,10490,0
20231227,193800,802401230,10490,10490,10490,10490,0
20231227,193700,802401230,10490,10490,10490,10490,0
20231227,193600,802401230,10490,10490,10490,10490,0
20231227,193500,802401230,10490,10490,10490,10490,0
20231227,193400,802401230,10490,10490,10490,10490,0
20231227,193300,802401230,10490,10490,10490,10490,0
20231227,193200,802401230,10490,10490,10490,10490,0
20231227,193100,802401230,10490,10490,10490,10490,0
20231227,193000,802401230,10490,10490,10490,10490,5099
20231227,192900,802401230,10490,10490,10490,10490,0
20231227,192800,802401230,10490,10490,10490,10490,0
20231227,192700,802401230,10490,10490,10490,10490,0
20231227,192600,802401230,10490,10490,10490,10490,0
20231227,192500,802401230,10490,10490,10490,10490,0
20231227,192400,802401230,10490,10490,10490,10490,0
20231227,192300,802401230,10490,10490,10490,10490,0
20231227,192200,802401230,10490,10490,10490,10490,0
20231227,192100,802401230,10490,10490,10490,10490,0
20231227,192000,802401230,10490,10490,10490,10490,0
20231227,191900,802401230,10490,10490,10490,10490,0
20231227,191800,802401230,10490,10490,10490,10490,0
20231227,191700,802401230,10490,10490,10490,10490,0
20231227,191600,802401230,10490,10490,10490,10490,0
20231227,191500,802401230,10490,10490,10490,10490,0
20231227,191400,802401230,10490,10490,10490,10490,0
20231227,191300,802401230,10490,10490,10490,10490,0
20231227,191200,802401230,10490,10490,10490,10490,0
20231227,191100,802401230,10490,10490,10490,10490,0
20231227,191000,802401230,10490,10490,10490,10490,0
20231227,190900,802401230,10490,10490,10490,10490,0
20231227,190800,802401230,10490,10490,10490,10490,0
20231227,190700,802401230,10490,10490,10490,10490,0
20231227,190600,802401230,10490,10490,10490,10490,0
20231227,190500,802401230,10490,10490,10490,10490,0
20231227,190400,802401230,10490,10490,10490,10490,0
20231227,190300,802401230,10490,10490,10490,10490,0
20231227,190200,802401230,10490,10490,10490,10490,0
20231227,190100,802401230,10490,10490,10490,10490,0
20231227,190000,802401230,10490,10490,10490,10490,5099
20231227,185900,802401230,10490,10490,10490,10490,0
20231227,185800,802401230,10490,10490,10490,10490,0
20231227,185700,802401230,10490,10490,10490,10490,0
20231227,185600,802401230,10490,10490,10490,10490,0
20231227,185500,802401230,10490,10490,10490,10490,0
20231227,185400,802401230,10490,10490,10490,10490,0
20231227,185300,802401230,10490,10490,10490,10490,0
20231227,185200,802401230,10490,10490,10490,10490,0
20231227,185100,802401230,10490,10490,10490,10490,0
20231227,185000,802401230,10490,10490,10490,10490,0
20231227,184900,802401230,10490,10490,10490,10490,0
20231227,184800,802401230,10490,10490,10490,10490,0
20231227,184700,802401230,10490,10490,10490,10490,0
20231227,184600,802401230,10490,10490,10490,10490,0
20231227,184500,802401230,10490,10490,10490,10490,0
20231227,184400,802401230,10490,10490,10490,10490,0
20231227,184300,802401230,10490,10490,10490,10490,0
20231227,184200,802401230,10490,10490,10490,10490,0
20231227,184100,802401230,10490,10490,10490,10490,0
20231227,184000,802401230,10490,10490,10490,10490,0
20231227,183900,802401230,10490,10490,10490,10490,0
20231227,183800,802401230,10490,10490,10490,10490,0
20231227,183700,802401230,10490,10490,10490,10490,0
20231227,183600,802401230,10490,10490,10490,10490,0
20231227,183500,802401230,10490,10490,10490,10490,0
20231227,183400,802401230,10490,10490,10490,10490,0
20231227,183300,802401230,10490,10490,10490,10490,0
20231227,183200,802401230,10490,10490,10490,10490,0
20231227,183100,802401230,10490,10490,10490,10490,0
20231227,183000,802401230,10490,10490,10490,10490,5099
20231227,182900,802401230,10490,10490,10490,10490,0
20231227,182800,802401230,10490,10490,10490,10490,0
20231227,182700,802401230,10490,10490,10490,10490,0
20231227,182600,802401230,10490,10490,10490,10490,0
20231227,182500,802401230,10490,10490,10490,10490,0
20231227,182400,802401230,10490,10490,10490,10490,0
20231227,182300,802401230,10490,10490,10490,10490,0
20231227,182200,802401230,10490,10490,10490,10490,0
20231227,182100,802401230,10490,10490,10490,10490,0
20231227,182000,802401230,10490,10490,10490,10490,0
20231227,181900,802401230,10490,10490,10490,10490,0
20231227,181800,802401230,10490,10490,10490,10490,0
20231227,181700,802401230,10490,10490,10490,10490,0
20231227,181600,802401230,10490,10490,10490,10490,0
20231227,181500,802401230,10490,10490,10490,10490,0
20231227,181400,802401230,10490,10490,10490,10490,0
20231227,181300,802401230,10490,10490,10490,10490,0
20231227,181200,802401230,10490,10490,10490,10490,0
20231227,181100,802401230,10490,10490,10490,10490,0
20231227,181000,802401230,10490,10490,10490,10490,0
20231227,180900,802401230,10490,10490,10490,10490,0
20231227,180800,802401230,10490,10490,10490,10490,0
20231227,180700,802401230,10490,10490,10490,10490,0
20231227,180600,802401230,10490,10490,10490,10490,0
20231227,180500,802401230,10490,10490,10490,10490,0
20231227,180400,802401230,10490,10490,10490,10490,0
20231227,180300,802401230,10490,10490,10490,10490,0
20231227,180200,802401230,10490,10490,10490,10490,0
20231227,180100,802401230,10490,10490,10490,10490,0
20231227,180000,802401230,10490,10490,10490,10490,5099
20231227,175900,802401230,10490,10490,10490,10490,0
20231227,175800,802401230,10490,10490,10490,10490,0
20231227,175700,802401230,10490,10490,10490,10490,0
20231227,175600,802401230,10490,10490,10490,10490,0
20231227,175500,802401230,10490,10490,10490,10490,0
20231227,175400,802401230,10490,10490,10490,10490,0
20231227,175300,802401230,10490,10490,10490,10490,0
20231227,175200,802401230,10490,10490,10490,10490,0
20231227,175100,802401230,10490,10490,10490,10490,0
20231227,175000,802401230,10490,10490,10490,10490,0
20231227,174900,802401230,10490,10490,10490,10490,0
20231227,174800,802401230,10490,10490,10490,10490,0
20231227,174700,802401230,10490,10490,10490,10490,0
20231227,174600,802401230,10490,10490,10490,10490,0
20231227,174500,802401230,10490,10490,10490,10490,0
20231227,174400,802401230,10490,10490,10490,10490,0
20231227,174300,802401230,10490,10490,10490,10490,0
20231227,174200,802401230,10490,10490,10490,10490,0
20231227,174100,802401230,10490,10490,10490,10490,0
20231227,174000,802401230,10490,10490,10490,10490,0
20231227,173900,802401230,10490,10490,10490,10490,0
20231227,173800,802401230,10490,10490,10490,10490,0
20231227,173700,802401230,10490,10490,10490,10490,0
20231227,173600,802401230,10490,10490,10490,10490,0
20231227,173500,802401230,10490,10490,10490,10490,0
20231227,173400,802401230,10490,10490,10490,10490,0
20231227,173300,802401230,10490,10490,10490,10490,0
20231227,173200,802401230,10490,10490,10490,10490,0
20231227,173100,802401230,10490,10490,10490,10490,0
20231227,173000,802401230,10490,10490,10490,10490,5099
20231227,172900,802401230,10490,10490,10490,10490,0
20231227,172800,802401230,10490,10490,10490,10490,0
20231227,172700,802401230,10490,10490,10490,10490,0
20231227,172600,802401230,10490,10490,10490,10490,0
20231227,172500,802401230,10490,10490,10490,10490,0
20231227,172400,802401230,10490,10490,10490,10490,0
20231227,172300,802401230,10490,10490,10490,10490,0
20231227,172200,802401230,10490,10490,10490,10490,0
20231227,172100,802401230,10490,10490,10490,10490,0
20231227,172000,802401230,10490,10490,10490,10490,0
20231227,171900,802401230,10490,10490,10490,10490,0
20231227,171800,802401230,10490,10490,10490,10490,0
20231227,171700,802401230,10490,10490,10490,10490,0
20231227,171600,802401230,10490,10490,10490,10490,0
20231227,171500,802401230,10490,10490,10490,10490,0
20231227,171400,802401230,10490,10490,10490,10490,0
20231227,171300,802401230,10490,10490,10490,10490,0
20231227,171200,802401230,10490,10490,10490,10490,0
20231227,171100,802401230,10490,10490,10490,10490,0
20231227,171000,802401230,10490,10490,10490,10490,0
20231227,170900,802401230,10490,10490,10490,10490,0
20231227,170800,802401230,10490,10490,10490,10490,0
20231227,170700,802401230,10490,10490,10490,10490,0
20231227,170600,802401230,10490,10490,10490,10490,0
20231227,170500,802401230,10490,10490,10490,10490,0
20231227,170400,802401230,10490,10490,10490,10490,0
20231227,170300,802401230,10490,10490,10490,10490,0
20231227,170200,802401230,10490,10490,10490,10490,0
20231227,170100,802401230,10490,10490,10490,10490,0
20231227,170000,802401230,10490,10490,10490,10490,5099
20231227,165900,802401230,10490,10490,10490,10490,0
20231227,165800,802401230,10490,10490,10490,10490,0
20231227,165700,802401230,10490,10490,10490,10490,0
20231227,165600,802401230,10490,10490,10490,10490,0
20231227,165500,802401230,10490,10490,10490,10490,0
20231227,165400,802401230,10490,10490,10490,10490,0
20231227,165300,802401230,10490,10490,10490,10490,0
20231227,165200,802401230,10490,10490,10490,10490,0
20231227,165100,802401230,10490,10490,10490,10490,0
20231227,165000,802401230,10490,10490,10490,10490,0
20231227,164900,802401230,10490,10490,10490,10490,0
20231227,164800,802401230,10490,10490,10490,10490,0
20231227,164700,802401230,10490,10490,10490,10490,0
20231227,164600,802401230,10490,10490,10490,10490,0
20231227,164500,802401230,10490,10490,10490,10490,0
20231227,164400,802401230,10490,10490,10490,10490,0
20231227,164300,802401230,10490,10490,10490,10490,0
20231227,164200,802401230,10490,10490,10490,10490,0
20231227,164100,802401230,10490,10490,10490,10490,0
20231227,164000,802401230,10490,10490,10490,10490,0
20231227,163900,802401230,10490,10490,10490,10490,0
20231227,163800,802401230,10490,10490,10490,10490,0
20231227,163700,802401230,10490,10490,10490,10490,0
20231227,163600,802401230,10490,10490,10490,10490,0
20231227,163500,802401230,10490,10490,10490,10490,0
20231227,163400,802401230,10490,10490,10490,10490,0
20231227,163300,802401230,10490,10490,10490,10490,0
20231227,163200,802401230,10490,10490,10490,10490,0
20231227,163100,802401230,10490,10490,10490,10490,0
20231227,163000,802401230,10490,10490,10490,10490,5099
20231227,162900,802401230,10490,10490,10490,10490,0
20231227,162800,802401230,10490,10490,10490,10490,0
20231227,162700,802401230,10490,10490,10490,10490,0
20231227,162600,802401230,10490,10490,10490,10490,0
20231227,162500,802401230,10490,10490,10490,10490,0
20231227,162400,802401230,10490,10490,10490,10490,0
20231227,162300,802401230,10490,10490,10490,10490,0
20231227,162200,802401230,10490,10490,10490,10490,0
20231227,162100,802401230,10490,10490,10490,10490,0
20231227,162000,802401230,10490,10490,10490,10490,0
20231227,161900,802401230,10490,10490,10490,10490,0
20231227,161800,802401230,10490,10490,10490,10490,0
20231227,161700,802401230,10490,10490,10490,10490,0
20231227,161600,802401230,10490,10490,10490,10490,0
20231227,161500,802401230,10490,10490,10490,10490,0
20231227,161400,802401230,10490,10490,10490,10490,0
20231227,161300,802401230,10490,10490,10490,10490,0
20231227,161200,802401230,10490,10490,10490,10490,0
20231227,161100,802401230,10490,10490,10490,10490,0
20231227,161000,802401230,10490,10490,10490,10490,0
20231227,160900,802401230,10490,10490,10490,10490,0
20231227,160800,802401230,10490,10490,10490,10490,0
20231227,160700,802401230,10490,10490,10490,10490,0
20231227,160600,802401230,10490,10490,10490,10490,0
20231227,160500,802401230,10490,10490,10490,10490,0
20231227,160400,802401230,10490,10490,10490,10490,0
20231227,160300,802401230,10490,10490,10490,10490,0
20231227,160200,802401230,10490,10490,10490,10490,0
20231227,160100,802401230,10490,10490,10490,10490,0
20231227,160000,802401230,10490,10490,10490,10490,5099
20231227,155900,802401230,10490,10490,10490,10490,0
20231227,155800,802401230,10490,10490,10490,10490,0
20231227,155700,802401230,10490,10490,10490,10490,0
20231227,155600,802401230,10490,10490,10490,10490,0
20231227,155500,802401230,10490,10490,10490,10490,0
20231227,155400,802401230,10490,10490,10490,10490,0
20231227,155300,802401230,10490,10490,10490,10490,0
20231227,155200,802401230,10490,10490,10490,10490,0
20231227,155100,802401230,10490,10490,10490,10490,0
20231227,155000,802401230,10490,10490,10490,10490,0
20231227,154900,802401230,10490,10490,10490,10490,0
20231227,154800,802401230,10490,10490,10490,10490,0
20231227,154700,802401230,10490,10490,10490,10490,0
20231227,154600,802401230,10490,10490,10490,10490,0
20231227,154500,802401230,10490,10490,10490,10490,0
20231227,154400,802401230,10490,10490,10490,10490,0
20231227,154300,802401230,10490,10490,10490,10490,0
20231227,154200,802401230,10490,10490,10490,10490,0
20231227,154100,802401230,10490,10490,10490,10490,0
20231227,154000,802401230,10490,10490,10490,10490,0
20231227,153900,802401230,10490,10490,10490,10490,0
20231227,153800,802401230,10490,10490,10490,10490,0
20231227,153700,802401230,10490,10490,10490,10490,0
20231227,153600,802401230,10490,10490,10490,10490,0
20231227,153500,802401230,10490,10490,10490,10490,0
20231227,153400,802401230,10490,10490,10490,10490,0
20231227,153300,802401230,10490,10490,10490,10490,0
20231227,153200,802401230,10490,10490,10490,10490,0
20231227,153100,802401230,10490,10490,10490,10490,0
20231227,153000,802401230,10490,10490,10490,10490,10198
20231227,152900,748912720,10450,10450,10450,10450,0
20231227,152800,748912720,10450,10450,10450,10450,0
20231227,152700,748912720,10450,10450,10450,10450,0
20231227,152600,748912720,10450,10450,10450,10450,0
20231227,152500,748912720,10450,10450,10450,10450,0
20231227,152400,748912720,10450,10450,10450,10450,0
20231227,152300,748912720,10450,10450,10450,10450,0
20231227,152200,748912720,10450,10450,10450,10450,0
20231227,152100,748912720,10450,10450,10450,10450,0
20231227,152000,748912720,10450,10450,10450,10450,0
20231227,151900,748912720,10450,10450,10470,10440,1586
20231227,151800,732336010,10450,10440,10460,10430,395
20231227,151700,728209940,10440,10460,10460,10440,7
20231227,151600,728136840,10460,10430,10460,10430,520
20231227,151500,722707410,10440,10440,10440,10440,300
20231227,151400,719575410,10440,10430,10440,10430,27
20231227,151300,719293630,10460,10460,10460,10460,92
20231227,151200,718331310,10460,10440,10460,10430,1326
20231227,151100,704500890,10440,10440,10440,10440,0
20231227,151000,704500890,10440,10440,10440,10440,2
20231227,150900,704480010,10470,10430,10470,10430,657
20231227,150800,697613760,10430,10430,10430,10430,457
20231227,150700,692847250,10430,10430,10430,10430,3
20231227,150600,692815960,10430,10430,10450,10430,262
20231227,150500,690080480,10420,10440,10440,10420,1006
20231227,150400,679592430,10440,10450,10450,10440,11
20231227,150300,679477580,10440,10440,10440,10440,10
20231227,150200,679373180,10450,10430,10450,10430,138
20231227,150100,677931810,10450,10450,10450,10450,76
20231227,150000,677137610,10460,10430,10460,10430,7
20231227,145900,677064570,10430,10440,10460,10430,103
20231227,145800,675987440,10470,10470,10470,10440,17
20231227,145700,675809900,10430,10430,10470,10430,13
20231227,145600,675674190,10430,10440,10470,10430,13
20231227,145500,675538460,10440,10450,10470,10430,2632
20231227,145400,648074880,10440,10440,10440,10440,10
20231227,145300,647970480,10450,10450,10470,10450,20
20231227,145200,647761460,10440,10440,10470,10440,103
20231227,145100,646683350,10470,10440,10470,10430,1024
20231227,145000,635972810,10430,10430,10430,10430,24
20231227,144900,635722490,10430,10460,10460,10430,26
20231227,144800,635450830,10460,10440,10460,10430,129
20231227,144700,634102320,10430,10430,10440,10430,91
20231227,144600,633152380,10430,10440,10440,10430,23
20231227,144500,632912310,10430,10450,10470,10430,97
20231227,144400,631897340,10430,10430,10440,10430,12
20231227,144300,631772160,10430,10430,10430,10430,5
20231227,144200,631720010,10430,10440,10450,10430,40
20231227,144100,631302310,10480,10430,10480,10430,97
20231227,144000,630286000,10440,10440,10440,10440,5
20231227,143900,630233800,10440,10450,10450,10440,28
20231227,143800,629941300,10440,10460,10490,10440,336
20231227,143700,626426810,10440,10430,10440,10430,10
20231227,143600,626322460,10430,10430,10430,10430,5
20231227,143500,626270310,10430,10460,10460,10430,14
20231227,143400,626124020,10430,10430,10460,10430,378
20231227,143300,622175270,10460,10430,10460,10430,203
20231227,143200,620057940,10430,10440,10440,10430,1486
20231227,143100,604555960,10430,10460,10480,10430,3524
20231227,143000,567754400,10460,10480,10480,10450,453
20231227,142900,563010030,10450,10450,10450,10450,10
20231227,142800,562905530,10450,10450,10450,10450,5
20231227,142700,562853280,10460,10450,10480,10450,119
20231227,142600,561606750,10450,10450,10450,10450,9
20231227,142500,561512700,10450,10450,10450,10450,5
20231227,142400,561460450,10450,10450,10450,10450,6
20231227,142300,561397750,10470,10460,10470,10460,94
20231227,142200,560413580,10460,10460,10460,10460,15
20231227,142100,560256680,10460,10460,10460,10460,3
20231227,142000,560225300,10460,10470,10470,10460,93
20231227,141900,559251600,10460,10460,10460,10460,12
20231227,141800,559126080,10460,10460,10460,10450,34
20231227,141700,558770630,10470,10470,10470,10470,0
20231227,141600,558770630,10470,10470,10470,10470,100
20231227,141500,557723630,10460,10460,10460,10460,18
20231227,141400,557535350,10470,10470,10470,10470,0
20231227,141300,557535350,10470,10470,10470,10470,93
20231227,141200,556561640,10460,10460,10460,10460,0
20231227,141100,556561640,10460,10460,10460,10460,0
20231227,141000,556561640,10460,10460,10470,10460,86
20231227,140900,555661930,10450,10440,10460,10440,98
20231227,140800,554636930,10440,10440,10440,10440,0
20231227,140700,554636930,10440,10450,10450,10440,31
20231227,140600,554312990,10450,10440,10460,10440,166
20231227,140500,552576890,10450,10450,10450,10450,5
20231227,140400,552524640,10460,10460,10460,10460,0
20231227,140300,552524640,10460,10460,10460,10460,20
20231227,140200,552315440,10460,10450,10460,10450,100
20231227,140100,551269520,10440,10460,10460,10440,641
20231227,140000,544571350,10460,10470,10470,10460,94
20231227,135900,543588070,10470,10470,10470,10470,92
20231227,135800,542624830,10460,10460,10460,10460,15
20231227,135700,542467930,10470,10470,10470,10470,4
20231227,135600,542426050,10470,10470,10470,10470,0
20231227,135500,542426050,10470,10470,10470,10470,97
20231227,135400,541410460,10450,10460,10460,10450,16
20231227,135300,541243110,10470,10470,10470,10470,4
20231227,135200,541201230,10470,10450,10470,10450,70
20231227,135100,540469330,10470,10460,10470,10460,116
20231227,135000,539255000,10470,10470,10470,10470,10
20231227,134900,539150300,10470,10470,10470,10470,4
20231227,134800,539108420,10470,10470,10470,10470,96
20231227,134700,538103300,10470,10470,10470,10470,4
20231227,134600,538061420,10450,10460,10460,10450,25
20231227,134500,537800160,10470,10470,10470,10470,4
20231227,134400,537758280,10460,10450,10460,10450,115
20231227,134300,536555600,10460,10460,10460,10460,27
20231227,134200,536273180,10450,10450,10450,10450,1
20231227,134100,536262730,10480,10470,10480,10470,102
20231227,134000,535194750,10470,10470,10470,10470,12
20231227,133900,535069110,10470,10470,10470,10460,48
20231227,133800,534566870,10470,10470,10470,10470,5
20231227,133700,534514520,10470,10470,10470,10470,96
20231227,133600,533509400,10480,10480,10480,10480,0
20231227,133500,533509400,10480,10460,10480,10460,19
20231227,133400,533310580,10470,10470,10470,10470,92
20231227,133300,532347340,10440,10470,10470,10440,1219
20231227,133200,519585600,10460,10460,10460,10460,0
20231227,133100,519585600,10460,10460,10460,10460,29
20231227,133000,519282260,10460,10460,10460,10460,93
20231227,132900,518309480,10460,10460,10460,10460,4
20231227,132800,518267640,10460,10460,10460,10460,0
20231227,132700,518267640,10460,10450,10460,10450,158
20231227,132600,516615230,10460,10460,10460,10460,0
20231227,132500,516615230,10460,10460,10460,10450,19
20231227,132400,516416630,10450,10450,10450,10450,183
20231227,132300,514504280,10460,10460,10470,10460,116
20231227,132200,513289920,10470,10470,10470,10470,4
20231227,132100,513248040,10470,10470,10470,10470,0
20231227,132000,513248040,10470,10470,10470,10460,98
20231227,131900,512221990,10460,10460,10460,10460,15
20231227,131800,512065090,10470,10470,10470,10470,51
20231227,131700,511531120,10470,10470,10470,10470,0
20231227,131600,511531120,10470,10450,10470,10450,334
20231227,131500,508038880,10470,10470,10470,10470,100
20231227,131400,506991880,10470,10450,10470,10450,9
20231227,131300,506897750,10440,10450,10470,10440,250
20231227,131200,504283490,10470,10450,10470,10450,29
20231227,131100,503980360,10450,10450,10450,10450,0
20231227,131000,503980360,10450,10470,10470,10450,104
20231227,130900,502893480,10470,10440,10470,10440,153
20231227,130800,501293370,10470,10470,10470,10470,4
20231227,130700,501251490,10450,10450,10450,10450,15
20231227,130600,501094740,10450,10470,10470,10450,409
20231227,130500,496812610,10470,10470,10470,10470,193
20231227,130400,494791900,10470,10450,10470,10450,24
20231227,130300,494541020,10470,10450,10470,10450,11
20231227,130200,494425950,10460,10460,10460,10460,192
20231227,130100,492417630,10460,10460,10460,10460,15
20231227,130000,492260730,10460,10460,10460,10460,5
20231227,125900,492208430,10450,10450,10450,10450,15
20231227,125800,492051680,10460,10460,10460,10450,98
20231227,125700,491026610,10460,10460,10460,10460,1
20231227,125600,491016150,10460,10460,10460,10460,6
20231227,125500,490953390,10450,10460,10460,10450,108
20231227,125400,489823860,10460,10450,10460,10450,100
20231227,125300,488778820,10450,10450,10450,10450,0
20231227,125200,488778820,10450,10460,10460,10450,22
20231227,125100,488548880,10460,10460,10460,10460,94
20231227,125000,487565640,10470,10450,10470,10450,202
20231227,124900,485454660,10470,10470,10470,10470,10
20231227,124800,485349960,10470,10470,10470,10470,97
20231227,124700,484334370,10460,10470,10470,10460,115
20231227,124600,483130470,10470,10470,10470,10470,0
20231227,124500,483130470,10470,10460,10470,10460,6
20231227,124400,483067670,10460,10460,10460,10460,92
20231227,124300,482105350,10460,10460,10460,10460,19
20231227,124200,481906610,10460,10460,10460,10460,1
20231227,124100,481896150,10460,10450,10460,10450,142
20231227,124000,480411270,10460,10460,10460,10460,5
20231227,123900,480358970,10460,10460,10460,10460,224
20231227,123800,478015930,10440,10450,10450,10440,2
20231227,123700,477995040,10450,10450,10450,10450,102
20231227,123600,476929140,10450,10450,10450,10450,19
20231227,123500,476730590,10450,10470,10470,10450,356
20231227,123400,473009690,10470,10470,10470,10470,92
20231227,123300,472046450,10450,10470,10470,10450,99
20231227,123200,471011820,10460,10460,10460,10460,16
20231227,123100,470844460,10480,10480,10480,10480,4
20231227,123000,470802540,10470,10460,10470,10460,620
20231227,122900,464311410,10470,10470,10470,10470,4
20231227,122800,464269530,10460,10470,10470,10460,46
20231227,122700,463788090,10460,10470,10470,10460,14
20231227,122600,463641610,10470,10470,10470,10470,92
20231227,122500,462678370,10470,10470,10470,10470,4
20231227,122400,462636490,10470,10470,10470,10470,0
20231227,122300,462636490,10470,10470,10470,10470,128
20231227,122200,461296330,10470,10470,10470,10470,0
20231227,122100,461296330,10470,10440,10470,10440,10
20231227,122000,461191780,10450,10450,10450,10450,10
20231227,121900,461087280,10470,10470,10470,10450,111
20231227,121800,459925390,10470,10450,10470,10450,2
20231227,121700,459904470,10450,10480,10480,10450,264
20231227,121600,457145500,10460,10460,10480,10460,111
20231227,121500,455982580,10460,10480,10480,10460,143
20231227,121400,454486700,10480,10480,10480,10480,0
20231227,121300,454486700,10480,10480,10480,10480,5
20231227,121200,454434300,10480,10480,10480,10480,92
20231227,121100,453470140,10480,10480,10480,10480,0
20231227,121000,453470140,10480,10460,10480,10450,105
20231227,120900,452372730,10480,10480,10480,10480,136
20231227,120800,450947450,10480,10470,10480,10460,44
20231227,120700,450486960,10480,10480,10480,10480,51
20231227,120600,449952480,10480,10480,10480,10480,54
20231227,120500,449386560,10480,10480,10480,10480,93
20231227,120400,448411920,10480,10480,10480,10480,6
20231227,120300,448349040,10480,10480,10480,10480,0
20231227,120200,448349040,10480,10480,10480,10480,97
20231227,120100,447332480,10480,10480,10480,10480,0
20231227,120000,447332480,10480,10460,10480,10460,20
20231227,115900,447123180,10450,10440,10450,10440,26
20231227,115800,446851730,10440,10450,10480,10440,116
20231227,115700,445636600,10460,10460,10460,10460,0
20231227,115600,445636600,10460,10480,10480,10460,16
20231227,115500,445469120,10480,10480,10480,10480,93
20231227,115400,444494480,10480,10480,10480,10480,15
20231227,115300,444337280,10480,10450,10480,10450,489
20231227,115200,439212830,10450,10480,10480,10450,22
20231227,115100,438982780,10480,10480,10480,10480,93
20231227,115000,438008140,10450,10480,10480,10450,105
20231227,114900,436910740,10440,10450,10450,10430,1178
20231227,114800,424615800,10440,10480,10480,10440,843
20231227,114700,415810230,10480,10480,10480,10480,301
20231227,114600,412655750,10450,10490,10490,10450,1805
20231227,114500,393787980,10490,10490,10490,10490,1
20231227,114400,393777490,10490,10490,10490,10490,98
20231227,114300,392749470,10480,10480,10480,10480,13
20231227,114200,392613230,10490,10490,10490,10490,6
20231227,114100,392550290,10480,10490,10490,10480,20
20231227,114000,392340680,10490,10490,10490,10490,100
20231227,113900,391291680,10490,10490,10490,10490,0
20231227,113800,391291680,10490,10490,10490,10490,5
20231227,113700,391239230,10490,10470,10490,10470,95
20231227,113600,390242720,10470,10490,10490,10470,20
20231227,113500,390033220,10490,10490,10490,10490,0
20231227,113400,390033220,10490,10490,10490,10490,0
20231227,113300,390033220,10490,10490,10490,10490,98
20231227,113200,389005200,10460,10460,10460,10460,15
20231227,113100,388848300,10490,10490,10490,10490,5
20231227,113000,388795850,10490,10490,10490,10490,93
20231227,112900,387820280,10490,10470,10490,10450,527
20231227,112800,382307640,10470,10490,10490,10470,374
20231227,112700,378391760,10480,10490,10490,10480,14
20231227,112600,378244930,10500,10500,10500,10480,348
20231227,112500,374595290,10500,10500,10500,10500,5
20231227,112400,374542790,10490,10490,10490,10490,15
20231227,112300,374385440,10480,10500,10500,10480,217
20231227,112200,372109070,10500,10500,10500,10500,0
20231227,112100,372109070,10500,10500,10500,10500,5
20231227,112000,372056570,10490,10490,10490,10490,15
20231227,111900,371899220,10500,10500,10500,10500,98
20231227,111800,370870220,10490,10490,10490,10490,20
20231227,111700,370660420,10490,10480,10500,10480,496
20231227,111600,365462020,10490,10500,10500,10490,93
20231227,111500,364485540,10490,10490,10490,10490,0
20231227,111400,364485540,10490,10490,10490,10490,0
20231227,111300,364485540,10490,10490,10490,10490,15
20231227,111200,364328190,10500,10500,10500,10500,93
20231227,111100,363351690,10500,10490,10500,10490,96
20231227,111000,362343710,10490,10490,10490,10490,0
20231227,110900,362343710,10490,10490,10490,10490,93
20231227,110800,361368140,10480,10500,10500,10480,44
20231227,110700,360906860,10490,10490,10490,10490,46
20231227,110600,360424320,10500,10500,10500,10500,0
20231227,110500,360424320,10500,10490,10500,10490,125
20231227,110400,359112140,10500,10500,10500,10500,0
20231227,110300,359112140,10500,10500,10500,10500,1
20231227,110200,359101640,10500,10500,10500,10500,0
20231227,110100,359101640,10500,10480,10500,10470,248
20231227,110000,356501790,10480,10480,10480,10480,0
20231227,105900,356501790,10480,10480,10480,10480,82
20231227,105800,355642430,10500,10490,10500,10480,149
20231227,105700,354079030,10490,10490,10490,10490,0
20231227,105600,354079030,10490,10500,10500,10490,33
20231227,105500,353732850,10500,10500,10500,10500,0
20231227,105400,353732850,10500,10490,10500,10490,97
20231227,105300,352714390,10490,10490,10490,10490,23
20231227,105200,352473120,10500,10500,10500,10500,0
20231227,105100,352473120,10500,10500,10500,10500,92
20231227,105000,351507120,10490,10490,10490,10490,2
20231227,104900,351486140,10490,10500,10500,10490,31
20231227,104800,351160850,10500,10480,10500,10480,16
20231227,104700,350992870,10500,10500,10500,10500,93
20231227,104600,350016370,10500,10500,10500,10500,0
20231227,104500,350016370,10500,10480,10500,10480,500
20231227,104400,344767090,10480,10480,10480,10480,93
20231227,104300,343792450,10480,10470,10480,10470,500
20231227,104200,338552520,10470,10470,10470,10470,1
20231227,104100,338542050,10470,10470,10470,10470,121
20231227,104000,337275180,10470,10470,10470,10470,92
20231227,103900,336311940,10470,10470,10470,10470,0
20231227,103800,336311940,10470,10470,10470,10470,0
20231227,103700,336311940,10470,10470,10470,10470,92
20231227,103600,335348700,10440,10450,10470,10440,68
20231227,103500,334638170,10450,10450,10450,10450,1
20231227,103400,334627720,10470,10470,10470,10470,2
20231227,103300,334606780,10470,10460,10470,10460,109
20231227,103200,333465710,10470,10470,10470,10470,0
20231227,103100,333465710,10470,10470,10470,10470,0
20231227,103000,333465710,10470,10450,10470,10450,2093
20231227,102900,311582020,10440,10440,10440,10430,21
20231227,102800,311362810,10430,10440,10450,10430,2109
20231227,102700,289349250,10450,10450,10450,10450,103
20231227,102600,288272900,10450,10450,10450,10450,645
20231227,102500,281532650,10460,10450,10460,10450,318
20231227,102400,278209400,10450,10450,10450,10450,95
20231227,102300,277216650,10450,10450,10460,10450,1026
20231227,102200,266494030,10450,10450,10450,10440,1058
20231227,102100,255443740,10450,10450,10450,10450,58
20231227,102000,254837640,10460,10460,10460,10460,14
20231227,101900,254691200,10460,10450,10460,10450,106
20231227,101800,253582540,10460,10460,10460,10460,18
20231227,101700,253394260,10460,10460,10460,10460,0
20231227,101600,253394260,10460,10460,10460,10460,2
20231227,101500,253373340,10460,10460,10460,10460,93
20231227,101400,252400560,10450,10470,10470,10450,443
20231227,101300,247771170,10460,10460,10460,10460,15
20231227,101200,247614270,10460,10460,10460,10460,142
20231227,101100,246128950,10450,10470,10470,10450,598
20231227,101000,239876660,10470,10470,10470,10470,1
20231227,100900,239866190,10470,10470,10470,10470,15
20231227,100800,239709140,10470,10470,10470,10470,114
20231227,100700,238515560,10470,10470,10470,10470,1
20231227,100600,238505090,10470,10470,10470,10470,1
20231227,100500,238494620,10470,10480,10480,10470,109
20231227,100400,237352470,10450,10470,10470,10450,622
20231227,100300,230842150,10470,10470,10470,10450,77
20231227,100200,230037420,10460,10460,10460,10460,233
20231227,100100,227600240,10470,10480,10480,10470,113
20231227,100000,226416150,10480,10460,10480,10460,16
20231227,095900,226248590,10460,10460,10460,10450,134
20231227,095800,224848140,10450,10460,10460,10450,93
20231227,095700,223875370,10450,10480,10480,10450,127
20231227,095600,222546870,10460,10460,10460,10460,9
20231227,095500,222452730,10480,10480,10480,10480,68
20231227,095400,221740090,10480,10460,10480,10460,109
20231227,095300,220598110,10450,10450,10450,10450,1
20231227,095200,220587660,10450,10480,10480,10450,1452
20231227,095100,205414100,10480,10460,10480,10460,94
20231227,095000,204429000,10460,10460,10460,10460,61
20231227,094900,203790940,10460,10480,10480,10460,244
20231227,094800,201236700,10460,10460,10460,10450,228
20231227,094700,198853390,10460,10460,10460,10460,94
20231227,094600,197870150,10460,10450,10460,10450,372
20231227,094500,193981530,10460,10470,10480,10460,1615
20231227,094400,177079300,10480,10500,10500,10480,191
20231227,094300,175075800,10480,10480,10480,10480,31
20231227,094200,174750920,10480,10480,10480,10470,70
20231227,094100,174017330,10480,10480,10480,10480,3
20231227,094000,173985890,10500,10470,10500,10470,208
20231227,093900,171805340,10480,10480,10480,10480,220
20231227,093800,169499740,10490,10480,10490,10470,70
20231227,093700,168766120,10480,10480,10480,10480,114
20231227,093600,167571400,10480,10480,10480,10470,121
20231227,093500,166303340,10480,10470,10480,10470,204
20231227,093400,164165520,10460,10480,10480,10460,515
20231227,093300,158774170,10480,10480,10480,10480,91
20231227,093200,157820490,10480,10470,10480,10470,79
20231227,093100,156993210,10470,10470,10480,10470,71
20231227,093000,156249740,10470,10470,10470,10470,45
20231227,092900,155778590,10470,10470,10480,10470,703
20231227,092800,148417250,10480,10500,10520,10480,2882
20231227,092700,118196840,10500,10490,10500,10490,15
20231227,092600,118039440,10500,10490,10500,10490,124
20231227,092500,116738370,10480,10480,10480,10480,206
20231227,092400,114579490,10470,10480,10480,10470,187
20231227,092300,112621590,10470,10490,10500,10470,791
20231227,092200,104327710,10500,10500,10500,10500,0
20231227,092100,104327710,10500,10500,10500,10480,1640
20231227,092000,87116980,10500,10510,10510,10500,170
20231227,091900,85330780,10510,10510,10510,10510,103
20231227,091800,84248250,10500,10500,10500,10500,50
20231227,091700,83723250,10500,10510,10510,10500,105
20231227,091600,82620620,10510,10540,10540,10500,403
20231227,091500,78387310,10510,10510,10510,10510,1
20231227,091400,78376800,10500,10500,10500,10500,0
20231227,091300,78376800,10500,10520,10520,10500,1041
20231227,091200,67438380,10520,10530,10530,10520,474
20231227,091100,62449660,10540,10540,10540,10540,265
20231227,091000,59656560,10540,10550,10550,10540,451
20231227,090900,54902340,10550,10570,10570,10550,507
20231227,090800,49551480,10570,10570,10570,10570,80
20231227,090700,48705880,10570,10550,10570,10540,743
20231227,090600,40853640,10550,10570,10570,10550,1505
20231227,090500,24964980,10570,10570,10570,10570,2
20231227,090400,24943840,10570,10610,10610,10570,1119
20231227,090300,13112130,10620,10580,10620,10570,491
20231227,090200,7916140,10590,10600,10600,10590,11
20231227,090100,7799640,10590,10590,10590,10590,1
20231227,090000,7789050,10640,10580,10640,10580,735